Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Foliobeyond Smart Core Bond ETF (NY: FWDB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.79 20.82 20.75 20.82 633 +0.14(+0.68%)
Oct 26, 2012 20.59 20.68 20.68 20.68 1,790 +0.08(+0.38%)
Oct 25, 2012 20.67 20.67 20.60 20.60 2,347 -0.04(-0.19%)
Oct 24, 2012 20.73 20.74 20.64 20.64 1,765 -0.11(-0.53%)
Oct 23, 2012 20.75 20.75 20.75 20.75 537 -0.04(-0.19%)
Oct 19, 2012 20.79 20.79 20.79 20.79 358 +0.12(+0.60%)
Oct 18, 2012 20.66 20.66 20.66 20.66 172 -0.03(-0.15%)
Oct 17, 2012 20.69 20.70 19.72 20.69 31,270 +0.01(+0.04%)
Oct 16, 2012 20.80 20.80 20.69 20.69 1,336 -0.08(-0.38%)
Oct 15, 2012 20.77 20.77 20.77 20.77 511 +0.10(+0.50%)
Oct 12, 2012 20.66 20.66 20.66 20.66 5,244 +0.04(+0.19%)
Oct 11, 2012 20.62 20.62 20.62 20.62 341 -0.08(-0.38%)
Oct 10, 2012 20.68 20.70 20.68 20.70 954 +0.02(+0.11%)
Oct 09, 2012 20.68 20.68 20.68 20.68 349 -0.04(-0.19%)
Oct 08, 2012 20.72 20.72 20.72 20.72 2,703 +0.02(+0.12%)
Oct 02, 2012 20.69 20.69 20.69 20.69 0 +0.02(+0.08%)
Oct 01, 2012 20.68 20.68 20.68 20.68 1,854 +0.02(+0.11%)
Sep 28, 2012 20.67 20.67 20.66 20.66 16,804 -0.00(-0.00%)
Sep 27, 2012 20.66 20.66 20.52 20.66 7,267 -0.02(-0.11%)
Sep 21, 2012 20.56 20.68 20.68 20.68 2,174 +0.15(+0.72%)
Sep 18, 2012 20.53 20.53 20.53 20.53 1,534 -0.09(-0.41%)
Sep 14, 2012 20.62 20.62 20.62 20.62 6,011 -0.01(-0.04%)
Sep 13, 2012 20.61 20.62 20.61 20.62 392 +0.14(+0.69%)
Sep 11, 2012 20.48 20.48 20.48 20.48 1,534 -0.09(-0.42%)
Sep 10, 2012 20.59 20.59 20.57 20.57 1,275 -0.02(-0.08%)
Sep 07, 2012 20.65 20.65 20.59 20.59 767 +0.15(+0.73%)
Sep 04, 2012 20.44 20.44 20.44 20.44 255 -0.01(-0.04%)
Aug 30, 2012 20.44 20.44 20.44 20.44 0 +0.09(+0.46%)
Aug 28, 2012 20.35 20.35 20.35 20.35 2,174 -0.20(-0.95%)
Aug 27, 2012 20.55 20.55 20.55 20.55 639 +0.18(+0.88%)
Aug 24, 2012 20.47 20.47 20.37 20.37 895 +0.01(+0.03%)
Aug 23, 2012 20.36 20.36 20.36 20.36 127 -0.05(-0.22%)
Aug 22, 2012 20.39 20.41 20.39 20.41 3,177 +0.17(+0.85%)
Aug 21, 2012 20.23 20.23 20.23 20.23 127 -0.06(-0.31%)
Aug 17, 2012 20.30 20.30 20.30 20.30 14,325 -0.05(-0.27%)
Aug 14, 2012 20.35 20.35 20.35 20.35 511 -0.20(-0.95%)
Aug 13, 2012 20.41 20.55 20.41 20.55 4,093 +0.26(+1.28%)
Aug 10, 2012 20.32 20.32 20.28 20.29 9,465 -0.01(-0.05%)
Aug 09, 2012 20.27 20.30 20.27 20.30 2,421 -0.02(-0.11%)
Aug 08, 2012 20.33 20.33 20.32 20.32 1,107 -0.10(-0.50%)
Aug 07, 2012 20.42 20.42 20.42 20.42 511 +0.06(+0.31%)
Aug 06, 2012 20.31 20.36 20.31 20.36 484 +0.11(+0.54%)
Aug 03, 2012 20.30 20.30 20.25 20.25 17,312 -0.03(-0.15%)
Aug 02, 2012 20.29 20.33 20.27 20.28 7,991 -0.21(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.